Jiangxi Haiyuan Composites Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.820	12.620	11.570	12.320	12.320	7,800,100
2022-05-09	11.530	12.080	11.310	11.940	11.940	4,822,888
2022-05-06	11.380	11.650	11.080	11.470	11.470	4,065,788
2022-05-05	11.410	11.790	11.390	11.510	11.510	5,217,602
2022-04-29	11.150	11.710	10.980	11.560	11.560	7,015,602
2022-04-28	10.860	11.550	10.860	11.140	11.140	6,874,749
2022-04-27	10.230	11.260	10.030	11.090	11.090	7,566,171
2022-04-26	10.730	11.030	10.290	10.330	10.330	6,428,573
2022-04-25	11.680	11.720	10.730	10.740	10.740	7,463,115
2022-04-22	12.050	12.390	11.840	11.920	11.920	4,833,600
2022-04-21	12.970	12.970	12.120	12.120	12.120	5,964,225
2022-04-20	13.780	13.790	12.850	12.950	12.950	5,399,875
2022-04-19	13.260	13.700	13.260	13.460	13.460	5,354,124
2022-04-18	12.990	13.420	12.440	13.260	13.260	5,474,900
2022-04-15	13.210	13.210	12.610	13.000	13.000	5,467,726
2022-04-14	13.350	13.600	13.100	13.140	13.140	4,939,064
2022-04-13	13.390	13.640	13.030	13.220	13.220	6,173,900
2022-04-12	13.760	14.310	13.210	13.540	13.540	7,954,300
2022-04-11	14.760	14.760	13.500	13.700	13.700	9,221,275
2022-04-08	15.120	15.370	14.590	14.760	14.760	7,036,755
2022-04-07	15.840	15.840	15.110	15.110	15.110	5,476,300
2022-04-06	15.900	16.110	15.510	15.760	15.760	5,442,546
2022-04-01	16.500	16.580	15.970	16.000	16.000	6,219,300
2022-03-31	17.050	17.060	16.000	16.480	16.480	5,804,034
2022-03-30	16.750	17.100	16.470	17.010	17.010	5,703,624
2022-03-29	17.000	17.330	16.260	16.570	16.570	7,537,200
2022-03-28	18.160	18.190	16.890	17.070	17.070	11,635,500
2022-03-25	19.050	19.050	17.870	17.930	17.930	7,439,175
2022-03-24	19.190	19.300	18.590	18.810	18.810	4,598,100
2022-03-23	19.470	19.690	19.100	19.380	19.380	4,517,700
2022-03-22	19.700	19.900	19.080	19.270	19.270	5,798,008
2022-03-21	19.630	20.580	19.600	19.920	19.920	6,327,500
2022-03-18	19.180	19.800	19.030	19.620	19.620	4,924,625
2022-03-17	19.650	20.270	19.230	19.550	19.550	11,412,325
2022-03-16	19.060	19.480	18.210	19.300	19.300	7,370,104
2022-03-15	19.980	20.200	18.780	18.780	18.780	7,548,001
2022-03-14	20.510	20.670	19.960	19.980	19.980	7,420,625
2022-03-11	21.530	21.800	20.430	20.990	20.990	9,574,259
2022-03-10	21.870	22.340	21.470	21.880	21.880	8,019,200
2022-03-09	21.750	22.220	19.520	21.330	21.330	9,293,500
2022-03-08	23.500	23.680	21.500	21.690	21.690	8,107,900
2022-03-07	23.370	23.800	22.900	23.070	23.070	4,353,330
2022-03-04	24.390	24.490	23.290	23.570	23.570	5,673,601
2022-03-03	25.280	25.400	24.160	24.400	24.400	6,495,101
2022-03-02	24.930	25.980	24.510	25.280	25.280	8,341,700
2022-03-01	25.530	26.020	25.290	25.300	25.300	12,112,401
2022-02-28	25.010	25.900	24.400	25.160	25.160	9,217,076
2022-02-25	23.950	25.480	23.660	24.700	24.700	12,165,428
2022-02-24	24.550	25.300	23.230	23.620	23.620	12,315,201
2022-02-23	22.900	25.170	22.900	24.830	24.830	18,218,054
2022-02-22	23.180	23.370	22.120	22.880	22.880	5,667,142
2022-02-21	24.100	24.200	23.180	23.190	23.190	6,634,700
2022-02-18	24.850	24.900	23.620	24.080	24.080	8,381,605
2022-02-17	25.090	25.700	24.810	25.080	25.080	4,450,580
2022-02-16	25.100	25.380	24.850	25.090	25.090	2,883,700
2022-02-15	25.430	26.080	24.800	25.220	25.220	4,902,679
2022-02-14	24.990	26.100	24.400	25.280	25.280	5,386,701
2022-02-11	25.040	25.600	24.620	25.030	25.030	5,203,981
2022-02-10	25.120	25.680	24.600	24.860	24.860	5,959,801
2022-02-09	23.460	25.650	22.780	25.100	25.100	10,887,404

← NewerPage 19 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.